| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 42.62 | 44.88 | 42.42 | 44.77 | 44.77 | +1.67 (+3.87%) | 41,037,875 |
| 27 Aug 2020 | CNY | 42.27 | 43.43 | 41.7 | 43.1 | 43.1 | +0.05 (+0.12%) | 34,538,054 |
| 26 Aug 2020 | CNY | 43.38 | 44.95 | 42.22 | 43.05 | 43.05 | -0.58 (-1.33%) | 45,959,855 |
| 25 Aug 2020 | CNY | 43.62 | 45.15 | 43.03 | 43.63 | 43.63 | +0.01 (+0.02%) | 34,608,156 |
| 24 Aug 2020 | CNY | 44.4 | 45.11 | 43.55 | 43.62 | 43.62 | -1.08 (-2.42%) | 32,145,970 |
| 21 Aug 2020 | CNY | 44.04 | 45.28 | 43.61 | 44.7 | 44.7 | +0.72 (+1.64%) | 44,708,454 |
| 20 Aug 2020 | CNY | 45 | 45.55 | 43.29 | 43.98 | 43.98 | -1.78 (-3.89%) | 50,371,994 |
| 19 Aug 2020 | CNY | 48.07 | 48.49 | 45.48 | 45.76 | 45.76 | -3.73 (-7.54%) | 72,491,875 |
| 18 Aug 2020 | CNY | 48.56 | 50.88 | 47.05 | 49.49 | 49.49 | +2.38 (+5.05%) | 84,436,589 |
| 17 Aug 2020 | CNY | 43.01 | 47.11 | 42.31 | 47.11 | 47.11 | +4.28 (+9.99%) | 60,320,650 |
| 14 Aug 2020 | CNY | 38.67 | 42.83 | 38.49 | 42.83 | 42.83 | +3.89 (+9.99%) | 44,268,198 |
| 13 Aug 2020 | CNY | 39.39 | 39.69 | 38.42 | 38.94 | 38.94 | -0.43 (-1.09%) | 21,022,349 |
| 12 Aug 2020 | CNY | 39 | 40.45 | 39 | 39.37 | 39.37 | -0.17 (-0.43%) | 27,204,553 |
| 11 Aug 2020 | CNY | 39.9 | 42 | 39.2 | 39.54 | 39.54 | -0.71 (-1.76%) | 38,982,056 |
| 10 Aug 2020 | CNY | 38 | 40.52 | 37.75 | 40.25 | 40.25 | +2.03 (+5.31%) | 43,314,793 |
| 7 Aug 2020 | CNY | 39.09 | 39.49 | 37.7 | 38.22 | 38.22 | -1.33 (-3.36%) | 27,899,431 |
| 6 Aug 2020 | CNY | 38.5 | 39.68 | 38.42 | 39.55 | 39.55 | +1.05 (+2.73%) | 33,375,879 |
| 5 Aug 2020 | CNY | 38.16 | 38.97 | 37.53 | 38.5 | 38.5 | -0.77 (-1.96%) | 32,336,839 |
| 4 Aug 2020 | CNY | 37.58 | 40.75 | 36.85 | 39.27 | 39.27 | +1.84 (+4.92%) | 61,822,303 |
| 3 Aug 2020 | CNY | 36.74 | 37.53 | 36.51 | 37.43 | 37.43 | +0.94 (+2.58%) | 30,611,375 |
| 31 Jul 2020 | CNY | 35.9 | 37.51 | 35.68 | 36.49 | 36.49 | +0.35 (+0.97%) | 31,701,049 |
| 30 Jul 2020 | CNY | 36.9 | 36.95 | 35.9 | 36.14 | 36.14 | -0.81 (-2.19%) | 23,155,473 |
| 29 Jul 2020 | CNY | 34.86 | 37.55 | 34.86 | 36.95 | 36.95 | +1.84 (+5.24%) | 34,436,625 |
| 28 Jul 2020 | CNY | 35.79 | 35.95 | 34.86 | 35.11 | 35.11 | -0.22 (-0.62%) | 20,740,259 |
| 27 Jul 2020 | CNY | 35.6 | 35.89 | 34.91 | 35.33 | 35.33 | -0.07 (-0.20%) | 20,646,613 |
| 24 Jul 2020 | CNY | 37.18 | 37.32 | 35.2 | 35.4 | 35.4 | -2.5 (-6.60%) | 42,868,052 |
| 23 Jul 2020 | CNY | 37.61 | 38.58 | 36.6 | 37.9 | 37.9 | -0.7 (-1.81%) | 42,252,901 |
| 22 Jul 2020 | CNY | 38.15 | 40.15 | 37.7 | 38.6 | 38.6 | -0.64 (-1.63%) | 55,857,178 |
| 21 Jul 2020 | CNY | 41 | 41 | 38.26 | 39.24 | 39.24 | +1.27 (+3.34%) | 76,840,131 |
| 20 Jul 2020 | CNY | 35.8 | 37.97 | 35.69 | 37.97 | 37.97 | +3.45 (+9.99%) | 49,491,670 |
